Premium
Aclarion Inc (ACON)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4649 | -69.0990566038 | 2.12 | 2.26 | 0.6466 | 17600182 | 1.4468387 | CS |
| 4 | -3.6649 | -84.8356481481 | 4.32 | 8.5 | 0.6466 | 10769325 | 4.58193458 | CS |
| 12 | -39.0424 | -98.3497701367 | 39.6975 | 129.6115 | 0.6466 | 43406116 | 26.84302143 | CS |
| 26 | -62.9949 | -98.9707776905 | 63.65 | 129.6115 | 0.6466 | 19382267 | 27.35693546 | CS |
| 52 | -116.2599 | -99.4396783988 | 116.915 | 231.15 | 0.6466 | 10380678 | 34.4672617 | CS |
| 156 | -15543.3449 | -99.9957855121 | 15544 | 21708 | 0.6466 | 4186098 | 771.31097214 | CS |
| 260 | -15543.3449 | -99.9957855121 | 15544 | 21708 | 0.6466 | 4186098 | 771.31097214 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.8149 | -0.1251 | -13.31 | 0.93 | 0.9398 | 0.7971 | 3691034 |
| 1741732500 | 0.94 | -0.25 | -21.01 | 1.19 | 1.22 | 0.9007 | 5654812 |
| 1741646100 | 1.19 | -0.19 | -13.77 | 1.32 | 1.3799999 | 1.18 | 4207386 |
| 1741390500 | 1.3799999 | -0.22 | -13.75 | 1.75 | 1.79 | 1.29 | 23287722 |
| 1741304100 | 1.6 | -5.4 | -77.14 | 2.12 | 2.2599999 | 1.05 | 51159955 |
| 1741217700 | 7 | 1.25 | 21.74 | 5.5199999 | 8.31 | 5.5199999 | 5583403 |
| 1741131300 | 5.75 | -1.85 | -24.34 | 6.4 | 7.5 | 5.571 | 5867391 |
| 1741044900 | 7.6 | 4.25 | 126.87 | 7.2 | 8.5 | 4.94 | 90180898 |
| 1740785700 | 3.35 | 0.72 | 27.38 | 2.63 | 5.5 | 2.585 | 12366557 |
| 1740699300 | 2.63 | -0.67 | -20.30 | 3.31 | 3.455 | 2.4333 | 509419 |
| 1740612900 | 3.3 | 0.07 | 2.17 | 3.2 | 3.53 | 3.0299999 | 276148 |
| 1740526500 | 3.23 | -1.43 | -30.69 | 4.37 | 4.71 | 3.0601 | 415861 |
| 1740440100 | 4.66 | -0.45 | -8.81 | 5 | 5.05 | 4.6152 | 124229 |
| 1740180900 | 5.11 | -0.16 | -3.04 | 5.0599999 | 5.3904 | 4.65 | 217607 |
| 1740094500 | 5.2699999 | 0.76 | 16.85 | 4.87 | 5.7499 | 4.65 | 552905 |
| 1740008100 | 4.51 | -0.01 | -0.22 | 4.6 | 4.6897 | 4.3667999 | 91030 |
| 1739921700 | 4.5199999 | 0.02 | 0.44 | 4.5 | 4.58 | 4.2607 | 125556 |
| 1739576100 | 4.5 | -0.23 | -4.86 | 4.76 | 4.76 | 4.28 | 111516 |
| 1739489700 | 4.73 | 0.05 | 1.07 | 4.32 | 4.88 | 4.26 | 193750 |
| 1739403300 | 4.68 | 0.49 | 11.69 | 4.21 | 5.34 | 3.86 | 706394 |
| 1739316900 | 4.19 | -0.48 | -10.28 | 4.7699999 | 5.04 | 4.09 | 2093020 |
| 1739230500 | 4.67 | -0.69 | -12.87 | 5.07 | 5.1902 | 4.5106 | 269177 |
| 1738971300 | 5.36 | -0.91 | -14.51 | 6.16 | 6.4 | 4.6801 | 417533 |
| 1738884900 | 6.2699999 | -0.24 | -3.69 | 6.55 | 6.98 | 6.24 | 322001 |
| 1738798500 | 6.51 | -0.31 | -4.55 | 6.8 | 7.64 | 6.1 | 646098 |
| 1738712100 | 6.82 | 0.17 | 2.56 | 7.94 | 8.77 | 6.75 | 6878371 |
| 1738625700 | 6.65 | -0.45 | -6.34 | 6.83 | 7.84 | 6.55 | 279075 |
| 1738366500 | 7.1 | -1.3 | -15.48 | 7.81 | 8.35 | 6.2699999 | 667804 |
| 1738280100 | 8.4 | -0.81 | -8.82 | 8.25 | 20.84 | 7.5 | 3257398 |
| 1738193700 | 9.2125 | -1.41 | -13.25 | 10.72 | 10.72 | 9.2125 | 148311 |
| 1738107300 | 10.6195 | -2.18 | -17.02 | 11.423499 | 11.524 | 9.4135 | 199003 |
| 1738020900 | 12.796999 | -5.59 | -30.42 | 14.739999 | 14.739999 | 12.73 | 337196 |
| 1737761700 | 18.3915 | 4.49 | 32.29 | 23.517 | 25.661 | 17.889 | 2369479 |
| 1737675300 | 13.9025 | 0 | 0.00 | 13.9025 | 13.9025 | 13.9025 | 0 |
| 1737588900 | 13.9025 | -0.34 | -2.35 | 15.075 | 15.41 | 13.601 | 236164 |
| 1737502500 | 14.2375 | 0.07 | 0.47 | 14.0365 | 15.075 | 12.73 | 327951 |
| 1737156900 | 14.170499 | -0.9 | -6.00 | 15.644499 | 16.213999 | 13.735 | 283553 |
| 1737070500 | 15.075 | 0.84 | 5.88 | 16.113499 | 17.6545 | 14.2375 | 801334 |
| 1736984100 | 14.2375 | -17.86 | -55.64 | 15.4435 | 15.4435 | 11.055 | 497866 |
| 1736897700 | 32.092999 | -4.49 | -12.27 | 36.448 | 36.448 | 31.9255 | 14760 |
| 1736811300 | 36.582 | -2.71 | -6.91 | 39.463 | 39.463 | 35.577 | 11919 |
| 1736552100 | 39.2955 | -7.07 | -15.25 | 45.0575 | 45.9955 | 38.525 | 16466 |
| 1736379300 | 46.364 | -6.83 | -12.85 | 52.863 | 52.863 | 45.1245 | 18805 |
| 1736292900 | 53.198 | -3.82 | -6.70 | 53.935 | 60.1325 | 50.719 | 41638 |
| 1736206500 | 57.016999 | -42.95 | -42.96 | 75.375 | 79.864 | 56.28 | 101201 |
| 1735947300 | 99.964 | 52.39 | 110.14 | 49.58 | 129.6115 | 46.9335 | 904936 |
| 1735860900 | 47.569999 | -0.67 | -1.39 | 48.7425 | 50.1495 | 43.952 | 3286 |
| 1735688100 | 48.239999 | -0.27 | -0.55 | 50.2165 | 51.925 | 43.952 | 4664 |
| 1735601700 | 48.508 | 1.07 | 2.26 | 47.904999 | 48.574999 | 43.080999 | 3003 |
| 1735342500 | 47.436 | -0.1 | -0.21 | 50.4175 | 50.4175 | 44.9235 | 3201 |
| 1735256100 | 47.5365 | 4.66 | 10.86 | 43.181499 | 47.838 | 41.205 | 4167 |
| 1735077840 | 42.88 | 0.47 | 1.11 | 43.885 | 43.885 | 40.199999 | 1027 |
| 1734996900 | 42.410999 | 0.57 | 1.36 | 41.205 | 45.158 | 40.5685 | 1958 |
| 1734737700 | 41.8415 | 3.45 | 8.99 | 33.5 | 45.225 | 33.5 | 6432 |
| 1734651300 | 38.391 | 0.67 | 1.78 | 39.6975 | 39.6975 | 36.85 | 1298 |
| 1734564900 | 37.721 | 0.03 | 0.09 | 36.85 | 39.195 | 36.146499 | 3970 |
| 1734478500 | 37.6875 | 3.02 | 8.70 | 33.634 | 38.19 | 33.634 | 2549 |
| 1734392100 | 34.6725 | -0.5 | -1.43 | 36.85 | 36.85 | 33.5 | 1761 |
| 1734132900 | 35.175 | -3.02 | -7.89 | 38.525 | 39.53 | 34.3375 | 3489 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
